FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Inc (NY: VMW)
147.08 USD  -1.24 (-0.84%)
Official Closing Price  /  Updated: 7:04 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 177.49 177.98 172.22 174.49 987,242 -2.74(-1.55%)
Jul 30, 2019 176.20 178.53 174.91 177.23 605,801 -0.43(-0.24%)
Jul 29, 2019 178.75 179.00 173.40 177.66 828,232 -0.65(-0.36%)
Jul 26, 2019 178.39 179.28 177.17 178.31 725,300 +0.03(+0.02%)
Jul 25, 2019 180.19 180.19 176.16 178.28 734,232 -2.29(-1.27%)
Jul 24, 2019 179.22 181.02 178.70 180.57 609,339 +1.79(+1.00%)
Jul 23, 2019 182.78 182.78 176.03 178.78 1,170,098 -3.09(-1.70%)
Jul 22, 2019 179.25 183.50 179.25 181.87 1,423,562 +2.37(+1.32%)
Jul 19, 2019 176.54 181.69 175.66 179.50 1,955,100 +5.17(+2.97%)
Jul 18, 2019 173.48 176.98 173.04 174.33 1,173,194 +0.28(+0.16%)
Jul 17, 2019 172.29 174.83 170.13 174.05 1,016,067 +2.05(+1.19%)
Jul 16, 2019 172.66 175.24 172.24 172.00 1,288,859 -0.21(-0.12%)
Jul 15, 2019 170.11 172.62 169.75 172.21 1,100,217 +2.51(+1.48%)
Jul 12, 2019 169.26 170.00 167.54 169.70 1,906,700 +1.21(+0.72%)
Jul 11, 2019 167.19 169.21 166.03 168.49 1,044,883 +1.92(+1.15%)
Jul 10, 2019 164.46 168.74 164.15 166.57 1,346,372 +3.33(+2.04%)
Jul 09, 2019 164.60 164.90 161.50 163.24 2,203,972 -1.90(-1.15%)
Jul 08, 2019 167.71 168.91 165.07 165.14 1,526,631 -4.04(-2.39%)
Jul 05, 2019 169.08 169.98 167.03 169.18 887,900 -0.28(-0.17%)
Jul 03, 2019 170.13 171.74 169.08 169.46 1,201,700 +0.47(+0.28%)
Jul 02, 2019 168.62 169.83 166.20 168.99 1,551,181 +0.22(+0.13%)
Jul 01, 2019 170.64 172.99 168.41 168.77 1,492,162 +1.56(+0.93%)
Jun 28, 2019 171.92 172.68 166.16 167.21 2,115,100 -4.45(-2.59%)
Jun 27, 2019 173.38 174.90 171.31 171.66 1,095,571 -0.60(-0.35%)
Jun 26, 2019 173.00 177.18 172.00 172.26 947,875 +1.39(+0.81%)
Jun 25, 2019 175.06 175.41 170.28 170.87 1,041,525 -4.65(-2.65%)
Jun 24, 2019 174.18 176.12 172.27 175.52 893,217 +2.13(+1.23%)
Jun 21, 2019 176.65 177.34 172.87 173.39 1,533,800 -3.53(-2.00%)
Jun 20, 2019 176.76 178.77 175.76 176.92 1,514,932 +3.50(+2.02%)
Jun 19, 2019 170.42 173.80 169.22 173.42 1,592,211 +3.74(+2.20%)
Jun 18, 2019 168.85 171.81 168.78 169.68 1,172,612 +2.81(+1.68%)
Jun 17, 2019 167.90 169.92 166.77 166.87 1,122,828 -1.42(-0.84%)
Jun 14, 2019 174.00 174.97 168.03 168.29 1,205,700 -6.20(-3.55%)
Jun 13, 2019 177.27 177.37 173.86 174.49 953,064 -1.40(-0.80%)
Jun 12, 2019 175.00 176.32 174.04 175.89 1,012,619 +0.82(+0.47%)
Jun 11, 2019 173.91 175.90 172.65 175.07 1,285,514 +3.06(+1.78%)
Jun 10, 2019 171.00 173.62 170.08 172.01 1,269,736 +2.78(+1.64%)
Jun 07, 2019 168.21 171.27 168.21 169.23 1,271,500 +2.31(+1.38%)
Jun 06, 2019 170.75 171.97 166.33 166.92 1,721,768 -3.43(-2.01%)
Jun 05, 2019 176.88 178.21 168.29 170.35 1,790,241 -4.05(-2.32%)
Jun 04, 2019 172.35 174.56 169.15 174.40 1,673,308 +5.33(+3.15%)
Jun 03, 2019 175.49 178.61 167.13 169.07 2,441,775 -7.91(-4.47%)
May 31, 2019 178.29 183.96 176.51 176.98 2,813,500 -14.11(-7.38%)
May 30, 2019 192.03 193.76 189.15 191.09 1,761,557 -0.18(-0.09%)
May 29, 2019 192.23 195.76 190.75 191.27 1,272,379 -2.32(-1.20%)
May 28, 2019 198.78 201.57 192.97 193.59 1,838,868 -4.40(-2.22%)
May 24, 2019 199.11 200.15 197.58 197.99 662,500 +1.29(+0.66%)
May 23, 2019 201.16 201.59 196.22 196.70 1,103,146 -7.02(-3.45%)
May 22, 2019 201.71 205.44 201.56 203.72 707,059 +0.62(+0.31%)
May 21, 2019 200.82 202.89 200.11 203.10 776,990 +5.78(+2.93%)
May 20, 2019 201.07 201.63 196.80 197.32 1,120,182 -6.32(-3.10%)
May 17, 2019 202.92 206.38 202.70 203.64 1,141,500 -1.88(-0.91%)
May 16, 2019 202.11 206.80 200.98 205.52 909,720 +4.26(+2.12%)
May 15, 2019 196.60 202.30 196.60 201.26 875,823 +3.33(+1.68%)
May 14, 2019 194.77 199.14 192.53 197.93 891,327 +5.89(+3.07%)
May 13, 2019 196.59 197.05 191.37 192.04 959,827 -8.03(-4.01%)
May 10, 2019 196.82 200.56 193.46 200.07 859,300 +2.38(+1.20%)
May 09, 2019 195.12 199.00 193.22 197.69 830,888 +0.02(+0.01%)
May 08, 2019 195.20 199.49 194.13 197.67 890,887 +2.54(+1.30%)
May 07, 2019 200.53 201.58 192.91 195.13 1,386,928 -7.46(-3.68%)
May 06, 2019 197.85 203.24 197.58 202.59 926,469 -0.69(-0.34%)
May 03, 2019 202.09 203.33 200.83 203.28 629,800 +3.28(+1.64%)
May 02, 2019 201.35 202.96 197.54 200.00 958,643 -2.46(-1.22%)
May 01, 2019 204.61 205.44 202.40 202.46 726,422 -1.67(-0.82%)
Apr 30, 2019 201.43 204.25 199.83 204.13 753,959 +2.75(+1.37%)
Apr 29, 2019 199.85 202.54 199.29 201.38 739,270 +1.67(+0.84%)
Apr 26, 2019 200.34 201.09 198.11 199.71 753,100 -0.45(-0.22%)
Apr 25, 2019 199.90 203.35 198.11 200.16 1,026,087 +1.67(+0.84%)
Apr 24, 2019 196.65 199.10 196.62 198.49 1,232,550 +2.38(+1.21%)
Apr 23, 2019 193.68 196.62 192.73 196.11 1,057,590 +4.55(+2.38%)
Apr 22, 2019 187.50 192.30 187.04 191.56 894,265 +3.47(+1.84%)
Apr 18, 2019 189.55 190.34 186.36 188.09 1,409,100 -0.98(-0.52%)
Apr 17, 2019 190.78 191.85 188.02 189.07 637,281 -0.77(-0.41%)
Apr 16, 2019 192.88 192.88 188.47 189.84 608,178 -2.30(-1.20%)
Apr 15, 2019 192.68 194.24 191.21 192.14 768,962 -0.67(-0.35%)
Apr 12, 2019 192.79 193.60 191.32 192.81 640,500 +0.37(+0.19%)
Apr 11, 2019 190.99 192.75 189.28 192.44 963,144 +3.13(+1.65%)
Apr 10, 2019 186.50 190.61 186.00 189.31 883,381 +3.61(+1.94%)
Apr 09, 2019 185.14 186.58 184.49 185.70 646,848 -0.82(-0.44%)
Apr 08, 2019 185.00 186.98 183.57 186.52 1,044,157 +0.73(+0.39%)
Apr 05, 2019 182.92 186.82 182.57 185.79 1,420,300 +4.40(+2.43%)
Apr 04, 2019 185.28 185.77 179.01 181.39 1,391,456 -4.84(-2.60%)
Apr 03, 2019 185.76 187.51 184.26 186.23 1,150,751 +1.18(+0.64%)
Apr 02, 2019 184.68 185.20 181.98 185.05 952,464 +0.76(+0.41%)
Apr 01, 2019 182.62 184.50 180.75 184.29 1,003,407 +3.78(+2.09%)
Mar 29, 2019 180.00 181.05 177.76 180.51 1,238,800 +2.51(+1.41%)
Mar 28, 2019 178.46 178.96 176.76 178.00 1,065,700 +1.00(+0.56%)
Mar 27, 2019 181.72 182.42 176.66 177.00 1,494,599 -4.44(-2.45%)
Mar 26, 2019 182.73 183.16 180.84 181.44 872,697 +1.10(+0.61%)
Mar 25, 2019 182.38 182.99 179.35 180.34 1,458,074 -3.36(-1.83%)
Mar 22, 2019 187.40 187.75 183.15 183.70 956,600 -4.54(-2.41%)
Mar 21, 2019 184.43 188.51 184.43 188.24 740,687 +3.39(+1.83%)
Mar 20, 2019 183.15 185.48 181.36 184.85 1,182,768 +1.30(+0.71%)
Mar 19, 2019 183.20 184.05 181.73 183.55 824,942 +0.88(+0.48%)
Mar 18, 2019 181.71 183.90 180.81 182.67 1,167,865 +1.11(+0.61%)
Mar 15, 2019 179.07 182.48 179.00 181.56 1,786,300 +2.30(+1.28%)
Mar 14, 2019 176.33 179.85 176.00 179.26 1,005,810 +2.46(+1.39%)
Mar 13, 2019 176.20 179.28 175.70 176.80 1,450,948 +1.67(+0.95%)
Mar 12, 2019 173.77 176.09 172.50 175.13 1,377,403 +1.76(+1.02%)
Mar 11, 2019 169.54 173.52 169.25 173.37 1,369,189 +4.24(+2.51%)
Mar 08, 2019 166.25 169.62 166.00 169.13 1,374,500 +0.08(+0.05%)
Mar 07, 2019 170.00 171.99 168.20 169.05 1,209,923 -1.07(-0.63%)
Mar 06, 2019 165.83 170.31 165.43 170.12 1,700,070 -2.57(-1.49%)
Mar 05, 2019 172.00 173.78 170.61 172.69 1,051,524 +0.37(+0.21%)
Mar 04, 2019 177.50 178.04 167.62 172.32 2,509,656 -5.88(-3.30%)
Mar 01, 2019 177.87 183.40 175.65 178.20 2,909,800 +6.39(+3.72%)
Feb 28, 2019 175.07 175.70 171.26 171.81 2,414,406 -4.20(-2.39%)
Feb 27, 2019 175.24 176.66 173.59 176.01 1,358,799 +0.89(+0.51%)
Feb 26, 2019 173.84 176.06 171.93 175.12 2,111,517 +0.97(+0.56%)
Feb 25, 2019 174.60 175.70 173.18 174.15 1,164,214 +0.77(+0.44%)
Feb 22, 2019 171.50 173.45 170.43 173.38 1,136,300 +2.59(+1.52%)
Feb 21, 2019 170.15 172.58 168.69 170.79 1,237,695 +0.03(+0.02%)
Feb 20, 2019 169.85 171.12 168.85 170.76 1,026,483 +0.72(+0.42%)
Feb 19, 2019 169.45 170.56 167.81 170.04 1,222,990 +0.36(+0.21%)
Feb 15, 2019 168.29 169.70 167.12 169.68 1,208,700 +1.70(+1.01%)
Feb 14, 2019 166.16 170.11 165.93 167.98 1,364,963 +0.95(+0.57%)
Feb 13, 2019 165.42 167.65 163.33 167.03 1,825,509 +1.69(+1.02%)
Feb 12, 2019 160.49 165.49 160.15 165.34 2,265,324 +6.37(+4.01%)
Feb 11, 2019 158.41 160.56 156.91 158.97 1,489,288 +1.26(+0.80%)
Feb 08, 2019 155.18 158.46 155.18 157.71 1,077,500 +1.41(+0.90%)
Feb 07, 2019 155.69 156.41 153.76 156.30 662,565 -0.72(-0.46%)
Feb 06, 2019 156.20 157.34 154.47 157.02 1,178,536 +0.82(+0.52%)
Feb 05, 2019 153.40 156.68 153.00 156.20 1,124,977 +3.29(+2.15%)
Feb 04, 2019 151.00 153.54 150.77 152.91 870,223 +2.40(+1.59%)
Feb 01, 2019 151.09 151.95 149.44 150.51 978,300 -0.56(-0.37%)
Jan 31, 2019 146.18 151.37 146.00 151.07 1,466,547 +4.69(+3.20%)
Jan 30, 2019 146.91 147.54 145.27 146.38 767,820 +1.16(+0.80%)
Jan 29, 2019 147.92 147.99 144.46 145.22 1,181,163 -2.89(-1.95%)
Jan 28, 2019 147.90 149.71 146.37 148.11 925,956 -1.32(-0.88%)
Jan 25, 2019 149.70 150.33 148.39 149.43 1,176,300 +1.28(+0.86%)
Jan 24, 2019 150.96 151.49 146.90 148.15 1,090,682 -2.63(-1.74%)
Jan 23, 2019 148.73 151.06 148.23 150.78 1,252,247 +2.75(+1.86%)
Jan 22, 2019 147.35 148.76 146.50 148.03 1,031,625 +0.37(+0.25%)
Jan 18, 2019 145.26 147.69 145.19 147.66 1,258,500 +3.76(+2.61%)
Jan 17, 2019 144.42 145.16 143.53 143.90 1,168,221 -0.30(-0.21%)
Jan 16, 2019 147.08 147.59 143.62 144.20 1,625,973 -2.92(-1.98%)
Jan 15, 2019 142.09 147.20 141.38 147.12 2,141,612 +2.93(+2.03%)
Jan 14, 2019 145.30 146.63 144.05 144.19 2,044,948 -2.51(-1.71%)
Jan 11, 2019 146.52 148.04 144.51 146.70 1,522,200 -2.18(-1.46%)
Jan 10, 2019 149.35 151.80 148.24 148.88 1,358,464 -1.46(-0.97%)
Jan 09, 2019 148.78 150.96 147.72 150.34 1,776,577 +3.54(+2.41%)
Jan 08, 2019 146.38 147.89 142.76 146.80 1,298,324 +3.06(+2.13%)
Jan 07, 2019 139.40 146.17 138.94 143.74 1,914,728 +4.83(+3.48%)
Jan 04, 2019 133.01 139.69 131.58 138.91 2,043,100 +8.24(+6.31%)
Jan 03, 2019 135.09 135.72 129.33 130.67 2,009,497 -5.49(-4.03%)
Jan 02, 2019 133.96 137.54 133.66 136.16 2,128,730 -0.97(-0.71%)
Dec 31, 2018 133.52 137.13 132.91 137.13 2,537,300 -21.25(-13.42%)
Dec 28, 2018 155.31 159.46 154.15 158.38 1,690,000 +4.08(+2.64%)
Dec 27, 2018 150.22 154.49 148.87 154.30 965,049 +1.43(+0.94%)
Dec 26, 2018 144.95 153.40 144.18 152.87 1,456,219 +8.31(+5.75%)
Dec 24, 2018 143.77 147.19 141.91 144.56 903,600 -0.43(-0.30%)
Dec 21, 2018 152.85 154.03 143.86 144.99 3,205,600 -8.08(-5.28%)
Dec 20, 2018 156.57 157.23 148.81 153.07 2,249,323 -3.69(-2.35%)
Dec 19, 2018 154.84 160.07 154.84 156.76 1,611,130 +2.36(+1.53%)
Dec 18, 2018 155.01 157.00 153.13 154.40 1,181,870 +1.47(+0.96%)
Dec 17, 2018 157.75 157.99 151.99 152.93 2,241,053 -5.65(-3.56%)
Dec 14, 2018 159.42 162.49 158.45 158.58 1,323,500 -2.83(-1.75%)
Dec 13, 2018 163.25 164.72 160.57 161.41 1,108,212 -1.21(-0.74%)
Dec 12, 2018 166.00 167.00 161.66 162.62 2,230,879 -1.88(-1.14%)
Dec 11, 2018 166.29 169.25 162.58 164.50 1,939,150 +1.14(+0.70%)
Dec 10, 2018 158.06 164.53 157.77 163.36 1,241,009 +4.15(+2.61%)
Dec 07, 2018 161.97 163.31 157.18 159.21 1,305,900 -3.29(-2.02%)
Dec 06, 2018 155.10 162.80 153.00 162.50 2,054,605 +3.98(+2.51%)
Dec 04, 2018 162.47 164.50 157.45 158.52 2,297,900 -5.11(-3.12%)
Dec 03, 2018 168.47 168.89 160.87 163.63 2,294,925 -3.71(-2.22%)
Nov 30, 2018 165.40 168.42 160.15 167.34 4,234,900 +5.86(+3.63%)
Nov 29, 2018 158.59 162.22 157.30 161.48 1,801,987 +1.72(+1.08%)
Nov 28, 2018 153.60 160.00 152.77 159.76 1,777,487 +7.56(+4.97%)
Nov 27, 2018 153.84 154.96 151.91 152.20 1,296,932 -1.71(-1.11%)
Nov 26, 2018 155.08 155.63 153.50 153.91 1,206,705 +0.92(+0.60%)
Nov 23, 2018 148.52 154.00 148.52 152.99 666,700 +3.40(+2.27%)
Nov 21, 2018 149.59 149.59 149.59 0 +1.19(+0.80%)
Nov 20, 2018 147.18 152.45 147.18 148.40 2,091,287 -5.00(-3.26%)
Nov 19, 2018 155.91 156.48 151.88 153.40 2,066,094 -3.61(-2.30%)
Nov 16, 2018 157.49 161.40 155.01 157.01 1,374,100 -0.72(-0.46%)
Nov 15, 2018 154.60 159.90 154.50 157.73 2,568,288 +5.43(+3.57%)
Nov 14, 2018 152.54 156.16 149.13 152.30 1,737,098 +1.79(+1.19%)
Nov 13, 2018 148.35 152.48 146.06 150.51 1,615,878 +2.38(+1.61%)
Nov 12, 2018 149.26 149.57 145.04 148.13 853,249 -2.69(-1.78%)
Nov 09, 2018 149.53 151.44 148.61 150.82 791,800 -0.83(-0.55%)
Nov 08, 2018 149.67 151.66 147.52 151.65 818,227 +2.20(+1.47%)
Nov 07, 2018 145.23 151.58 145.23 149.45 1,275,554 +6.43(+4.50%)
Nov 06, 2018 142.57 144.47 140.96 143.02 804,814 +0.08(+0.06%)
Nov 05, 2018 142.00 143.02 139.03 142.94 487,516 +1.59(+1.12%)
Nov 02, 2018 145.00 145.37 140.72 141.35 590,300 -3.29(-2.27%)
Nov 01, 2018 142.64 145.57 140.08 144.64 730,613 +3.25(+2.30%)
Oct 31, 2018 141.32 144.28 140.44 141.39 783,377 +2.75(+1.98%)
Oct 30, 2018 135.41 139.13 134.85 138.64 591,060 +2.38(+1.75%)
Oct 29, 2018 143.33 143.33 132.65 136.26 1,396,320 -2.50(-1.80%)
Oct 26, 2018 138.38 142.24 136.86 138.76 1,167,100 -2.85(-2.01%)
Oct 25, 2018 140.70 143.42 139.25 141.61 1,051,098 +2.10(+1.51%)
Oct 24, 2018 145.26 145.83 139.25 139.51 1,178,734 -5.90(-4.06%)
Oct 23, 2018 144.45 145.88 141.99 145.41 975,999 -0.73(-0.50%)
Oct 22, 2018 141.54 146.34 140.24 146.14 984,408 +5.68(+4.04%)
Oct 19, 2018 146.20 148.66 140.22 140.46 1,627,600 -5.15(-3.54%)
Oct 18, 2018 146.93 148.97 144.76 145.61 723,938 -2.55(-1.72%)
Oct 17, 2018 149.75 149.75 146.84 148.16 517,619 -0.20(-0.13%)
Oct 16, 2018 145.92 148.99 145.56 148.36 759,532 +4.32(+3.00%)
Oct 15, 2018 147.40 148.35 144.00 144.04 1,111,732 -3.70(-2.50%)
Oct 12, 2018 144.86 148.19 143.52 147.74 1,404,100 +6.25(+4.42%)
Oct 11, 2018 142.77 144.74 140.84 141.49 1,098,987 -1.83(-1.28%)
Oct 10, 2018 146.55 147.63 143.00 143.32 1,697,198 -5.54(-3.72%)
Oct 09, 2018 149.68 151.49 146.58 148.86 1,696,732 -2.15(-1.42%)
Oct 08, 2018 155.48 156.46 149.60 151.01 1,466,205 -5.53(-3.53%)
Oct 05, 2018 155.08 158.60 154.65 156.54 1,482,600 +1.01(+0.65%)
Oct 04, 2018 153.86 155.95 153.38 155.53 961,409 +0.95(+0.61%)
Oct 03, 2018 155.00 156.70 154.44 154.58 666,500 +0.05(+0.03%)
Oct 02, 2018 156.00 156.36 154.22 154.53 691,766 -1.64(-1.05%)
Oct 01, 2018 157.62 158.29 155.35 156.17 1,472,436 +0.11(+0.07%)
Sep 28, 2018 155.48 157.65 155.24 156.06 993,000 +0.23(+0.15%)
Sep 27, 2018 155.74 156.85 154.05 155.83 890,120 -0.01(-0.01%)
Sep 26, 2018 157.84 159.47 155.74 155.84 2,555,091 -2.22(-1.40%)
Sep 25, 2018 153.62 158.48 153.48 158.06 2,531,092 +4.58(+2.98%)
Sep 24, 2018 152.43 154.44 150.60 153.48 837,792 +1.39(+0.91%)
Sep 21, 2018 153.19 153.46 151.81 152.09 1,662,900 -0.91(-0.59%)
Sep 20, 2018 151.23 153.04 150.36 153.00 1,035,543 +2.25(+1.49%)
Sep 19, 2018 153.04 153.04 148.60 150.75 1,563,747 -2.65(-1.73%)
Sep 18, 2018 156.43 158.80 153.38 153.40 1,928,908 -3.61(-2.30%)
Sep 17, 2018 161.22 162.47 156.10 157.01 1,512,204 -5.64(-3.47%)
Sep 14, 2018 155.04 162.98 154.75 162.65 2,132,600 +8.05(+5.21%)
Sep 13, 2018 154.50 155.72 154.50 154.60 1,745,513 +0.28(+0.18%)
Sep 12, 2018 153.94 154.68 151.63 154.32 1,188,701 +0.28(+0.18%)
Sep 11, 2018 153.77 155.14 153.63 154.04 1,102,830 +0.25(+0.16%)
Sep 10, 2018 152.57 154.26 152.00 153.79 1,420,274 +1.86(+1.22%)
Sep 07, 2018 152.90 154.19 151.65 151.93 904,900 -1.90(-1.24%)
Sep 06, 2018 151.05 154.24 150.08 153.83 1,274,549 +2.71(+1.79%)
Sep 05, 2018 152.41 152.94 149.62 151.12 991,653 -1.65(-1.08%)
Sep 04, 2018 151.72 152.89 149.90 152.77 834,600 -0.49(-0.32%)
Aug 31, 2018 153.26 153.26 153.26 0 -1.40(-0.91%)
Aug 30, 2018 149.57 156.72 149.35 154.66 2,508,401 +4.23(+2.81%)
Aug 29, 2018 149.01 150.82 147.89 150.43 1,461,070 +1.93(+1.30%)
Aug 28, 2018 150.37 150.55 146.25 148.50 1,828,089 -1.53(-1.02%)
Aug 27, 2018 153.58 154.40 149.45 150.03 1,876,281 -1.34(-0.89%)
Aug 24, 2018 150.00 152.63 148.03 151.37 3,025,500 -3.40(-2.20%)
Aug 23, 2018 154.65 156.42 152.64 154.77 2,213,141 +0.49(+0.32%)
Aug 22, 2018 151.20 154.65 151.05 154.28 934,244 +2.60(+1.71%)
Aug 21, 2018 152.02 152.97 151.31 151.68 1,025,943 +0.06(+0.04%)
Aug 20, 2018 151.51 152.82 150.84 151.62 1,134,820 +0.74(+0.49%)
Aug 17, 2018 151.68 153.05 150.37 150.88 1,108,700 -1.05(-0.69%)
Aug 16, 2018 153.65 153.89 150.68 151.93 1,611,333 -0.11(-0.07%)
Aug 15, 2018 151.23 152.49 149.27 152.04 859,894 -0.21(-0.14%)
Aug 14, 2018 152.14 152.64 151.00 152.25 571,455 +0.31(+0.20%)
Aug 13, 2018 153.54 153.54 151.27 151.94 643,227 -1.27(-0.83%)
Aug 10, 2018 152.46 154.45 151.50 153.21 508,000 -0.55(-0.36%)
Aug 09, 2018 152.85 154.09 152.85 153.76 546,083 +0.92(+0.60%)
Aug 08, 2018 153.29 154.19 152.25 152.84 467,005 -0.22(-0.14%)
Aug 07, 2018 152.59 154.49 152.06 153.06 1,120,206 +1.68(+1.11%)
Aug 06, 2018 149.85 151.73 149.82 151.38 738,797 +1.93(+1.29%)
Aug 03, 2018 149.65 149.90 147.55 149.45 1,289,400 +1.38(+0.93%)
Aug 02, 2018 144.21 148.36 144.21 148.07 913,735 +3.49(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.